FinancialContent is the trusted provider of stock market information to the media industry.
Rental & Leasing Services Sector (CIX: MSECTOR761)
3,977.82   +35.65 (+0.90%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3745 3770 3682 3726 0 -24.74(-0.66%)
Jan 30, 2019 3708 3764 3636 3751 0 +64.88(+1.76%)
Jan 29, 2019 3687 3732 3642 3686 0 +15.71(+0.43%)
Jan 28, 2019 3629 3708 3602 3670 0 -13.34(-0.36%)
Jan 25, 2019 3630 3709 3604 3684 0 +87.66(+2.44%)
Jan 24, 2019 3561 3632 3525 3596 0 +87.56(+2.50%)
Jan 23, 2019 3573 3596 3471 3508 0 -45.59(-1.28%)
Jan 22, 2019 3652 3680 3512 3554 0 -124.10(-3.37%)
Jan 18, 2019 3607 3709 3581 3678 0 +100.61(+2.81%)
Jan 17, 2019 3517 3607 3504 3577 0 +49.51(+1.40%)
Jan 16, 2019 3518 3569 3490 3528 0 +16.65(+0.47%)
Jan 15, 2019 3543 3567 3467 3511 0 -21.75(-0.62%)
Jan 14, 2019 3526 3583 3498 3533 0 -24.36(-0.68%)
Jan 11, 2019 3523 3585 3489 3557 0 +8.48(+0.24%)
Jan 10, 2019 3513 3584 3479 3549 0 +10.01(+0.28%)
Jan 09, 2019 3511 3570 3444 3539 0 +57.71(+1.66%)
Jan 08, 2019 3488 3530 3425 3481 0 +38.98(+1.13%)
Jan 07, 2019 3380 3477 3333 3442 0 +69.44(+2.06%)
Jan 04, 2019 3257 3401 3233 3373 0 +168.23(+5.25%)
Jan 03, 2019 3252 3281 3165 3205 0 -75.04(-2.29%)
Jan 02, 2019 3180 3319 3142 3280 0 +49.25(+1.52%)
Dec 31, 2018 3248 3272 3153 3230 0 +6.20(+0.19%)
Dec 28, 2018 3275 3306 3182 3224 0 -41.78(-1.28%)
Dec 27, 2018 3199 3277 3143 3266 0 +12.61(+0.39%)
Dec 26, 2018 3100 3262 3058 3253 0 +164.89(+5.34%)
Dec 24, 2018 3132 3197 3065 3088 0 -68.45(-2.17%)
Dec 21, 2018 3229 3272 3138 3157 0 -65.15(-2.02%)
Dec 20, 2018 3227 3300 3164 3222 0 -21.29(-0.66%)
Dec 19, 2018 3307 3409 3203 3243 0 -56.37(-1.71%)
Dec 18, 2018 3340 3412 3265 3300 0 -22.16(-0.67%)
Dec 17, 2018 3328 3418 3271 3322 0 -14.84(-0.44%)
Dec 14, 2018 3356 3422 3311 3337 0 -70.79(-2.08%)
Dec 13, 2018 3455 3495 3381 3407 0 -18.53(-0.54%)
Dec 12, 2018 3438 3505 3398 3426 0 +72.22(+2.15%)
Dec 11, 2018 3416 3461 3321 3354 0 -13.90(-0.41%)
Dec 10, 2018 3362 3413 3272 3368 0 -5.62(-0.17%)
Dec 07, 2018 3454 3498 3341 3373 0 -65.69(-1.91%)
Dec 06, 2018 3368 3466 3327 3439 0 -4.24(-0.12%)
Dec 04, 2018 3660 3673 3422 3443 0 -237.25(-6.45%)
Dec 03, 2018 3714 3769 3626 3680 0 +43.03(+1.18%)
Nov 30, 2018 3610 3671 3579 3637 0 +14.12(+0.39%)
Nov 29, 2018 3654 3696 3600 3623 0 -41.07(-1.12%)
Nov 28, 2018 3588 3677 3516 3664 0 +93.86(+2.63%)
Nov 27, 2018 3593 3628 3540 3571 0 -45.80(-1.27%)
Nov 26, 2018 3555 3660 3535 3616 0 +98.32(+2.79%)
Nov 23, 2018 3502 3584 3492 3518 0 -32.12(-0.90%)
Nov 21, 2018 3550 3550 3550 3550 0 +82.71(+2.39%)
Nov 20, 2018 3483 3545 3409 3467 0 -69.11(-1.95%)
Nov 19, 2018 3587 3627 3510 3537 0 -62.33(-1.73%)
Nov 16, 2018 3622 3662 3564 3599 0 -57.21(-1.56%)
Nov 15, 2018 3626 3698 3560 3656 0 +6.02(+0.16%)
Nov 14, 2018 3695 3743 3600 3650 0 -4.31(-0.12%)
Nov 13, 2018 3652 3734 3612 3654 0 +8.38(+0.23%)
Nov 12, 2018 3733 3763 3612 3646 0 -84.87(-2.27%)
Nov 09, 2018 3731 3781 3637 3731 0 -27.27(-0.73%)
Nov 08, 2018 3833 3865 3730 3758 0 -43.55(-1.15%)
Nov 07, 2018 3812 3887 3706 3802 0 +80.58(+2.17%)
Nov 06, 2018 3660 3751 3637 3721 0 +24.15(+0.65%)
Nov 05, 2018 3665 3745 3605 3697 0 +39.42(+1.08%)
Nov 02, 2018 3685 3731 3609 3658 0 -6.85(-0.19%)
Nov 01, 2018 3596 3712 3553 3664 0 +99.59(+2.79%)
Oct 31, 2018 3550 3684 3515 3565 0 +83.53(+2.40%)
Oct 30, 2018 3372 3513 3358 3481 0 +97.13(+2.87%)
Oct 29, 2018 3436 3504 3338 3384 0 -18.31(-0.54%)
Oct 26, 2018 3420 3464 3326 3402 0 +11.67(+0.34%)
Oct 24, 2018 3578 3611 3382 3391 0 -178.40(-5.00%)
Oct 23, 2018 3525 3627 3452 3569 0 -54.26(-1.50%)
Oct 22, 2018 3681 3720 3598 3623 0 -37.85(-1.03%)
Oct 19, 2018 3688 3760 3629 3661 0 -2.13(-0.06%)
Oct 18, 2018 3864 3886 3644 3663 0 -276.04(-7.01%)
Oct 17, 2018 3988 3998 3906 3939 0 -45.50(-1.14%)
Oct 16, 2018 3917 3999 3870 3985 0 +75.60(+1.93%)
Oct 15, 2018 3861 3947 3845 3909 0 +41.12(+1.06%)
Oct 12, 2018 3972 3981 3818 3868 0 -19.25(-0.50%)
Oct 11, 2018 3953 4031 3868 3888 0 -83.21(-2.10%)
Oct 10, 2018 4118 4134 3950 3971 0 -158.53(-3.84%)
Oct 09, 2018 4196 4216 4114 4129 0 -78.25(-1.86%)
Oct 08, 2018 4208 4251 4142 4208 0 -20.23(-0.48%)
Oct 05, 2018 4277 4312 4166 4228 0 -45.93(-1.07%)
Oct 04, 2018 4317 4355 4232 4274 0 -47.08(-1.09%)
Oct 03, 2018 4260 4363 4246 4321 0 +81.31(+1.92%)
Oct 02, 2018 4273 4314 4226 4239 0 -44.82(-1.05%)
Oct 01, 2018 4325 4350 4262 4284 0 -15.09(-0.35%)
Sep 28, 2018 4322 4367 4259 4299 0 -52.89(-1.22%)
Sep 27, 2018 4342 4392 4298 4352 0 +35.36(+0.82%)
Sep 26, 2018 4326 4379 4286 4317 0 -11.20(-0.26%)
Sep 25, 2018 4339 4355 4288 4328 0 -3.74(-0.09%)
Sep 24, 2018 4363 4377 4289 4332 0 -34.62(-0.79%)
Sep 21, 2018 4426 4437 4351 4366 0 -52.03(-1.18%)
Sep 20, 2018 4412 4455 4355 4418 0 +36.42(+0.83%)
Sep 19, 2018 4367 4447 4341 4382 0 +25.64(+0.59%)
Sep 18, 2018 4334 4380 4287 4356 0 +31.33(+0.72%)
Sep 17, 2018 4400 4426 4289 4325 0 -71.98(-1.64%)
Sep 14, 2018 4362 4430 4344 4397 0 +37.46(+0.86%)
Sep 13, 2018 4382 4418 4310 4360 0 -7.38(-0.17%)
Sep 12, 2018 4388 4423 4322 4367 0 -7.22(-0.16%)
Sep 11, 2018 4293 4408 4264 4374 0 +67.96(+1.58%)
Sep 10, 2018 4241 4344 4207 4306 0 +103.65(+2.47%)
Sep 07, 2018 4194 4239 4157 4203 0 -13.61(-0.32%)
Sep 06, 2018 4276 4299 4178 4216 0 -53.75(-1.26%)
Sep 05, 2018 4259 4315 4233 4270 0 -3.14(-0.07%)
Sep 04, 2018 4291 4330 4221 4273 0 -20.15(-0.47%)
Aug 31, 2018 4293 4293 4293 4293 0 -23.95(-0.55%)
Aug 30, 2018 4374 4391 4289 4317 0 -68.39(-1.56%)
Aug 29, 2018 4386 4416 4333 4386 0 +4.30(+0.10%)
Aug 28, 2018 4394 4450 4340 4381 0 -0.05(-0.00%)
Aug 27, 2018 4355 4426 4334 4381 0 +47.41(+1.09%)
Aug 24, 2018 4342 4388 4305 4334 0 +10.35(+0.24%)
Aug 23, 2018 4349 4378 4290 4324 0 -40.47(-0.93%)
Aug 22, 2018 4383 4421 4342 4364 0 -28.11(-0.64%)
Aug 21, 2018 4342 4434 4329 4392 0 +58.40(+1.35%)
Aug 20, 2018 4289 4368 4270 4334 0 +49.62(+1.16%)
Aug 17, 2018 4244 4303 4231 4284 0 +32.45(+0.76%)
Aug 16, 2018 4236 4291 4218 4252 0 +43.56(+1.04%)
Aug 15, 2018 4255 4275 4157 4208 0 -76.23(-1.78%)
Aug 14, 2018 4218 4315 4208 4284 0 +73.59(+1.75%)
Aug 13, 2018 4215 4258 4172 4211 0 -4.56(-0.11%)
Aug 10, 2018 4208 4248 4150 4215 0 -25.32(-0.60%)
Aug 09, 2018 4253 4311 4211 4241 0 -43.83(-1.02%)
Aug 08, 2018 4337 4368 4252 4284 0 -92.09(-2.10%)
Aug 07, 2018 4339 4416 4305 4377 0 +71.63(+1.66%)
Aug 06, 2018 4293 4351 4236 4305 0 +18.49(+0.43%)
Aug 03, 2018 4271 4312 4228 4286 0 +25.95(+0.61%)
Aug 02, 2018 4206 4293 4179 4261 0 +27.42(+0.65%)
Aug 01, 2018 4266 4293 4183 4233 0 -36.99(-0.87%)
Jul 31, 2018 4204 4293 4198 4270 0 +83.20(+1.99%)
Jul 30, 2018 4244 4289 4173 4187 0 -26.84(-0.64%)
Jul 27, 2018 4290 4322 4185 4214 0 -70.09(-1.64%)
Jul 26, 2018 4224 4325 4199 4284 0 +52.85(+1.25%)
Jul 25, 2018 4196 4258 4111 4231 0 +35.25(+0.84%)
Jul 24, 2018 4278 4316 4164 4196 0 -48.62(-1.15%)
Jul 23, 2018 4257 4300 4200 4244 0 -15.92(-0.37%)
Jul 20, 2018 4288 4346 4224 4260 0 -40.89(-0.95%)
Jul 19, 2018 4193 4331 4164 4301 0 +78.49(+1.86%)
Jul 18, 2018 4195 4259 4166 4223 0 +42.85(+1.03%)
Jul 17, 2018 4168 4220 4137 4180 0 -2.34(-0.06%)
Jul 16, 2018 4248 4268 4148 4182 0 -64.94(-1.53%)
Jul 13, 2018 4230 4285 4209 4247 0 +41.77(+0.99%)
Jul 12, 2018 4231 4243 4162 4205 0 +1.99(+0.05%)
Jul 11, 2018 4211 4259 4169 4203 0 -48.71(-1.15%)
Jul 10, 2018 4334 4352 4221 4252 0 -47.20(-1.10%)
Jul 09, 2018 4204 4315 4193 4299 0 +112.58(+2.69%)
Jul 06, 2018 4177 4239 4150 4187 0 +14.80(+0.35%)
Jul 05, 2018 4136 4184 4088 4172 0 +60.62(+1.47%)
Jul 03, 2018 4111 4111 4111 4111 0 +13.22(+0.32%)
Jul 02, 2018 4056 4122 4012 4098 0 -11.95(-0.29%)
Jun 29, 2018 4090 4181 4064 4110 0 +47.22(+1.16%)
Jun 28, 2018 4059 4094 3986 4063 0 -5.00(-0.12%)
Jun 27, 2018 4127 4178 4053 4068 0 -45.43(-1.10%)
Jun 26, 2018 4153 4184 4062 4113 0 -37.97(-0.91%)
Jun 25, 2018 4261 4274 4110 4151 0 -141.53(-3.30%)
Jun 22, 2018 4326 4400 4273 4293 0 +22.88(+0.54%)
Jun 21, 2018 4369 4376 4235 4270 0 -108.60(-2.48%)
Jun 20, 2018 4349 4402 4305 4378 0 +44.68(+1.03%)
Jun 19, 2018 4332 4369 4253 4334 0 -50.20(-1.15%)
Jun 18, 2018 4324 4408 4306 4384 0 +41.22(+0.95%)
Jun 15, 2018 4343 4395 4262 4343 0 -17.63(-0.40%)
Jun 14, 2018 4370 4416 4317 4360 0 -5.44(-0.12%)
Jun 13, 2018 4429 4452 4351 4366 0 -68.04(-1.53%)
Jun 12, 2018 4385 4483 4363 4434 0 +56.49(+1.29%)
Jun 11, 2018 4321 4409 4300 4377 0 +61.10(+1.42%)
Jun 08, 2018 4290 4338 4252 4316 0 +14.34(+0.33%)
Jun 07, 2018 4271 4334 4239 4302 0 +41.21(+0.97%)
Jun 06, 2018 4262 4296 4212 4261 0 +11.15(+0.26%)
Jun 05, 2018 4220 4283 4186 4249 0 +31.02(+0.74%)
Jun 04, 2018 4266 4295 4186 4218 0 -42.97(-1.01%)
Jun 01, 2018 4212 4309 4175 4261 0 +87.09(+2.09%)
May 31, 2018 4312 4320 4147 4174 0 -139.33(-3.23%)
May 30, 2018 4307 4355 4252 4314 0 +33.17(+0.77%)
May 29, 2018 4300 4352 4242 4281 0 -49.89(-1.15%)
May 25, 2018 4330 4330 4330 4330 0 -68.38(-1.55%)
May 24, 2018 4372 4433 4341 4399 0 +6.34(+0.14%)
May 23, 2018 4353 4408 4312 4392 0 +12.46(+0.28%)
May 22, 2018 4489 4515 4370 4380 0 -98.25(-2.19%)
May 21, 2018 4430 4498 4404 4478 0 +73.03(+1.66%)
May 18, 2018 4446 4487 4372 4405 0 -41.96(-0.94%)
May 17, 2018 4427 4488 4400 4447 0 +7.62(+0.17%)
May 16, 2018 4385 4475 4363 4440 0 +57.83(+1.32%)
May 15, 2018 4326 4415 4303 4382 0 +37.82(+0.87%)
May 14, 2018 4367 4399 4321 4344 0 -10.47(-0.24%)
May 11, 2018 4352 4397 4314 4354 0 +11.46(+0.26%)
May 10, 2018 4283 4369 4263 4343 0 +79.09(+1.85%)
May 09, 2018 4265 4323 4204 4264 0 +16.92(+0.40%)
May 08, 2018 4255 4305 4205 4247 0 -16.78(-0.39%)
May 07, 2018 4208 4321 4186 4264 0 +70.17(+1.67%)
May 04, 2018 4116 4252 4077 4194 0 +67.30(+1.63%)
May 03, 2018 4173 4215 4019 4126 0 -49.49(-1.19%)
May 02, 2018 4146 4234 4122 4176 0 +36.64(+0.89%)
May 01, 2018 4151 4197 4077 4139 0 -31.16(-0.75%)
Apr 30, 2018 4255 4286 4154 4170 0 -79.79(-1.88%)
Apr 27, 2018 4224 4280 4198 4250 0 +29.47(+0.70%)
Apr 26, 2018 4282 4294 4171 4221 0 -39.44(-0.93%)
Apr 25, 2018 4238 4298 4182 4260 0 +17.64(+0.42%)
Apr 24, 2018 4374 4419 4193 4242 0 -117.27(-2.69%)
Apr 23, 2018 4340 4392 4312 4360 0 +23.40(+0.54%)
Apr 20, 2018 4439 4455 4320 4336 0 -91.69(-2.07%)
Apr 19, 2018 4514 4556 4380 4428 0 -135.55(-2.97%)
Apr 18, 2018 4535 4615 4514 4563 0 +63.05(+1.40%)
Apr 17, 2018 4531 4565 4456 4500 0 +1.41(+0.03%)
Apr 16, 2018 4474 4555 4436 4499 0 +59.12(+1.33%)
Apr 13, 2018 4507 4530 4411 4440 0 -33.64(-0.75%)
Apr 12, 2018 4459 4517 4415 4474 0 +52.70(+1.19%)
Apr 11, 2018 4432 4483 4395 4421 0 -60.34(-1.35%)
Apr 10, 2018 4447 4522 4404 4481 0 +107.00(+2.45%)
Apr 09, 2018 4430 4468 4364 4374 0 -16.73(-0.38%)
Apr 06, 2018 4494 4547 4330 4391 0 -144.39(-3.18%)
Apr 05, 2018 4477 4565 4435 4535 0 +77.79(+1.75%)
Apr 04, 2018 4317 4489 4292 4457 0 +56.55(+1.28%)
Apr 03, 2018 4328 4423 4300 4401 0 +96.21(+2.23%)
Apr 02, 2018 4389 4422 4247 4305 0 -97.90(-2.22%)
Mar 29, 2018 4403 4403 4403 4403 0 +49.87(+1.15%)
Mar 28, 2018 4417 4466 4320 4353 0 -60.90(-1.38%)
Mar 27, 2018 4517 4548 4380 4414 0 -79.94(-1.78%)
Mar 26, 2018 4445 4512 4385 4494 0 +121.21(+2.77%)
Mar 23, 2018 4499 4539 4362 4372 0 -115.88(-2.58%)
Mar 22, 2018 4558 4618 4467 4488 0 -127.14(-2.75%)
Mar 21, 2018 4590 4682 4564 4615 0 +21.47(+0.47%)
Mar 20, 2018 4599 4654 4567 4594 0 +5.08(+0.11%)
Mar 19, 2018 4582 4617 4522 4589 0 -11.94(-0.26%)
Mar 16, 2018 4552 4645 4532 4601 0 +56.83(+1.25%)
Mar 15, 2018 4579 4599 4507 4544 0 -15.85(-0.35%)
Mar 14, 2018 4607 4632 4535 4560 0 -19.43(-0.42%)
Mar 13, 2018 4582 4615 4554 4579 0 +9.00(+0.20%)
Mar 12, 2018 4607 4635 4530 4570 0 -32.49(-0.71%)
Mar 09, 2018 4490 4615 4464 4603 0 +145.79(+3.27%)
Mar 08, 2018 4429 4492 4381 4457 0 +42.42(+0.96%)
Mar 07, 2018 4413 4431 4358 4415 0 -58.50(-1.31%)
Mar 06, 2018 4414 4493 4365 4473 0 +69.08(+1.57%)
Mar 05, 2018 4341 4443 4291 4404 0 +37.02(+0.85%)
Mar 02, 2018 4293 4391 4234 4367 0 +42.26(+0.98%)
Mar 01, 2018 4371 4405 4266 4325 0 -44.24(-1.01%)
Feb 28, 2018 4452 4485 4344 4369 0 -66.94(-1.51%)
Feb 27, 2018 4520 4566 4433 4436 0 -85.00(-1.88%)
Feb 26, 2018 4506 4546 4449 4521 0 +34.47(+0.77%)
Feb 23, 2018 4448 4505 4408 4486 0 +78.87(+1.79%)
Feb 22, 2018 4420 4478 4374 4408 0 +72.04(+1.66%)
Feb 21, 2018 4353 4429 4314 4335 0 -22.05(-0.51%)
Feb 20, 2018 4281 4418 4259 4358 0 +50.30(+1.17%)
Feb 16, 2018 4307 4307 4307 4307 0 -38.52(-0.89%)
Feb 15, 2018 4410 4441 4270 4346 0 -44.23(-1.01%)
Feb 14, 2018 4300 4420 4273 4390 0 +25.11(+0.58%)
Feb 13, 2018 4347 4408 4307 4365 0 -7.33(-0.17%)
Feb 12, 2018 4370 4430 4285 4372 0 +36.47(+0.84%)
Feb 09, 2018 4347 4399 4164 4336 0 +40.98(+0.95%)
Feb 08, 2018 4465 4544 4285 4295 0 -212.85(-4.72%)
Feb 07, 2018 4468 4554 4435 4508 0 +28.02(+0.63%)
Feb 06, 2018 4283 4527 4252 4480 0 +39.73(+0.89%)
Feb 05, 2018 4492 4580 4395 4440 0 -91.81(-2.03%)
Feb 02, 2018 4631 4664 4519 4532 0 -138.10(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More